| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2004 | MYR | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | +0.06 (+1.46%) | 26,000 |
| 25 May 2004 | MYR | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.02 (-0.48%) | 2,100 |
| 24 May 2004 | MYR | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | +0.02 (+0.49%) | 3,500 |
| 21 May 2004 | MYR | 4.12 | 4.16 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 6,000 |
| 20 May 2004 | MYR | 4.1 | 4.12 | 4.1 | 4.12 | 4.12 | +0.02 (+0.49%) | 15,100 |
| 19 May 2004 | MYR | 4.08 | 4.1 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 66,000 |
| 18 May 2004 | MYR | 4 | 4.1 | 4 | 4.1 | 4.1 | +0.06 (+1.49%) | 41,000 |
| 17 May 2004 | MYR | 4.14 | 4.14 | 4 | 4.04 | 4.04 | -0.16 (-3.81%) | 15,600 |
| 14 May 2004 | MYR | 4.2 | 4.2 | 4.1 | 4.2 | 4.2 | 0.0 (0.0%) | 58,600 |
| 13 May 2004 | MYR | 4.14 | 4.2 | 4.14 | 4.2 | 4.2 | +0.04 (+0.96%) | 30,000 |
| 12 May 2004 | MYR | 4.14 | 4.2 | 4.14 | 4.16 | 4.16 | +0.1 (+2.46%) | 30,000 |
| 11 May 2004 | MYR | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | +0.04 (+1.00%) | 11,000 |
| 10 May 2004 | MYR | 4.18 | 4.18 | 4 | 4.02 | 4.02 | -0.16 (-3.83%) | 41,000 |
| 7 May 2004 | MYR | 4.2 | 4.2 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 85,200 |
| 6 May 2004 | MYR | 4.2 | 4.2 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 33,000 |
| 5 May 2004 | MYR | 4.2 | 4.2 | 4.18 | 4.18 | 4.18 | -0.02 (-0.48%) | 81,800 |
| 4 May 2004 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 4.16 | 4.2 | 4.14 | 4.2 | 4.2 | +0.04 (+0.96%) | 48,100 |
| 29 Apr 2004 | MYR | 4.2 | 4.22 | 4.16 | 4.16 | 4.16 | -0.06 (-1.42%) | 32,300 |
| 28 Apr 2004 | MYR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.02 (+0.48%) | 100 |
| 27 Apr 2004 | MYR | 4.22 | 4.22 | 4.2 | 4.2 | 4.2 | -0.06 (-1.41%) | 7,000 |
| 26 Apr 2004 | MYR | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | 0.0 (0.0%) | 64,200 |
| 23 Apr 2004 | MYR | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 48,000 |
| 22 Apr 2004 | MYR | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 56,100 |
| 21 Apr 2004 | MYR | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 16,900 |
| 20 Apr 2004 | MYR | 4.26 | 4.28 | 4.26 | 4.26 | 4.26 | -0.02 (-0.47%) | 32,800 |
| 19 Apr 2004 | MYR | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 24,000 |
| 16 Apr 2004 | MYR | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 32,700 |
| 15 Apr 2004 | MYR | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | +0.02 (+0.47%) | 27,500 |
